China Nonferrous Mining Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 7.850 | 7.950 | 7.570 | 7.650 | 7.400 | 17,103,498 |
| 2025-07-30 | 8.000 | 8.240 | 7.850 | 7.930 | 7.671 | 7,523,000 |
| 2025-07-29 | 7.830 | 7.940 | 7.670 | 7.940 | 7.681 | 13,330,000 |
| 2025-07-28 | 7.920 | 8.040 | 7.770 | 7.950 | 7.691 | 11,809,200 |
| 2025-07-25 | 7.970 | 8.020 | 7.710 | 7.920 | 7.662 | 15,395,000 |
| 2025-07-24 | 7.760 | 8.180 | 7.670 | 7.950 | 7.691 | 36,340,936 |
| 2025-07-23 | 8.120 | 8.350 | 7.940 | 8.120 | 7.855 | 20,009,884 |
| 2025-07-22 | 7.920 | 8.210 | 7.870 | 8.120 | 7.855 | 15,332,000 |
| 2025-07-21 | 7.580 | 7.930 | 7.580 | 7.870 | 7.613 | 12,586,116 |
| 2025-07-18 | 7.500 | 7.730 | 7.460 | 7.560 | 7.313 | 9,675,041 |
| 2025-07-17 | 7.590 | 7.590 | 7.360 | 7.410 | 7.168 | 10,469,912 |
| 2025-07-16 | 7.420 | 7.660 | 7.410 | 7.600 | 7.352 | 12,258,000 |
| 2025-07-15 | 7.450 | 7.490 | 7.190 | 7.420 | 7.178 | 12,749,000 |
| 2025-07-14 | 7.240 | 7.400 | 7.150 | 7.350 | 7.110 | 10,704,000 |
| 2025-07-11 | 7.100 | 7.350 | 7.080 | 7.150 | 6.917 | 13,431,000 |
| 2025-07-10 | 7.170 | 7.220 | 6.990 | 7.060 | 6.830 | 8,649,000 |
| 2025-07-09 | 7.310 | 7.310 | 6.890 | 7.170 | 6.936 | 25,754,000 |
| 2025-07-08 | 7.350 | 7.350 | 7.150 | 7.240 | 7.004 | 14,103,800 |
| 2025-07-07 | 7.320 | 7.320 | 7.080 | 7.290 | 7.052 | 20,331,444 |
| 2025-07-04 | 7.490 | 7.490 | 7.220 | 7.340 | 7.100 | 16,868,000 |
| 2025-07-03 | 7.640 | 7.660 | 7.350 | 7.550 | 7.304 | 18,362,834 |
| 2025-07-02 | 7.420 | 7.660 | 7.400 | 7.500 | 7.255 | 20,698,584 |
| 2025-06-30 | 7.430 | 7.520 | 7.130 | 7.290 | 7.052 | 12,837,800 |
| 2025-06-27 | 7.620 | 7.800 | 7.470 | 7.630 | 7.055 | 24,171,476 |
| 2025-06-26 | 7.120 | 7.400 | 7.100 | 7.380 | 6.824 | 15,143,000 |
| 2025-06-25 | 7.060 | 7.150 | 6.970 | 7.090 | 6.556 | 9,557,372 |
| 2025-06-24 | 6.960 | 7.120 | 6.910 | 7.050 | 6.519 | 12,422,679 |
| 2025-06-23 | 6.900 | 7.000 | 6.870 | 6.960 | 6.436 | 6,683,976 |
| 2025-06-20 | 6.870 | 7.000 | 6.870 | 6.950 | 6.427 | 8,065,000 |
| 2025-06-19 | 7.130 | 7.130 | 6.780 | 6.880 | 6.362 | 14,239,000 |
| 2025-06-18 | 7.030 | 7.180 | 7.000 | 7.130 | 6.593 | 11,628,311 |
| 2025-06-17 | 6.950 | 7.090 | 6.820 | 7.050 | 6.519 | 15,212,866 |
| 2025-06-16 | 6.960 | 7.140 | 6.740 | 6.890 | 6.371 | 20,822,600 |
| 2025-06-13 | 6.920 | 7.150 | 6.860 | 6.920 | 6.399 | 24,849,160 |
| 2025-06-12 | 6.860 | 7.050 | 6.830 | 6.920 | 6.399 | 24,410,004 |
| 2025-06-11 | 6.510 | 6.950 | 6.450 | 6.900 | 6.380 | 33,214,786 |
| 2025-06-10 | 6.280 | 6.560 | 6.220 | 6.510 | 6.020 | 19,158,798 |
| 2025-06-09 | 6.350 | 6.380 | 6.170 | 6.320 | 5.844 | 17,196,150 |
| 2025-06-06 | 6.180 | 6.390 | 6.130 | 6.350 | 5.872 | 16,296,176 |
| 2025-06-05 | 6.070 | 6.180 | 6.040 | 6.140 | 5.678 | 16,053,000 |
| 2025-06-04 | 5.920 | 6.020 | 5.850 | 6.000 | 5.548 | 10,965,000 |
| 2025-06-03 | 5.800 | 5.930 | 5.800 | 5.830 | 5.391 | 9,950,000 |
| 2025-06-02 | 5.760 | 5.800 | 5.640 | 5.780 | 5.345 | 1,957,000 |
| 2025-05-30 | 5.760 | 5.860 | 5.740 | 5.760 | 5.326 | 7,737,446 |
| 2025-05-29 | 5.830 | 5.860 | 5.760 | 5.830 | 5.391 | 6,554,976 |
| 2025-05-28 | 5.820 | 5.870 | 5.780 | 5.860 | 5.419 | 7,384,600 |
| 2025-05-27 | 5.870 | 5.920 | 5.810 | 5.860 | 5.419 | 6,980,000 |
| 2025-05-26 | 5.890 | 6.090 | 5.760 | 5.790 | 5.354 | 14,645,000 |
| 2025-05-23 | 5.770 | 5.880 | 5.690 | 5.820 | 5.382 | 8,535,000 |
| 2025-05-22 | 5.780 | 5.870 | 5.730 | 5.770 | 5.335 | 6,978,000 |
| 2025-05-21 | 5.680 | 5.920 | 5.680 | 5.880 | 5.437 | 16,968,125 |
| 2025-05-20 | 5.560 | 5.670 | 5.530 | 5.640 | 5.215 | 7,179,800 |
| 2025-05-19 | 5.500 | 5.600 | 5.460 | 5.560 | 5.141 | 4,484,571 |
| 2025-05-16 | 5.530 | 5.550 | 5.480 | 5.500 | 5.086 | 7,068,247 |
| 2025-05-15 | 5.550 | 5.570 | 5.480 | 5.500 | 5.086 | 10,725,702 |
| 2025-05-14 | 5.490 | 5.560 | 5.430 | 5.560 | 5.141 | 10,616,888 |
| 2025-05-13 | 5.420 | 5.510 | 5.370 | 5.410 | 5.003 | 14,501,700 |
| 2025-05-12 | 5.280 | 5.420 | 5.200 | 5.400 | 4.993 | 17,341,600 |
| 2025-05-09 | 5.220 | 5.220 | 5.120 | 5.200 | 4.808 | 4,457,544 |
| 2025-05-08 | 5.140 | 5.220 | 5.110 | 5.170 | 4.781 | 4,415,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.0872 HKD |
| 2026-06-30 | 0.3250 HKD |
| 2025-06-30 | 0.3367 HKD |
| 2024-07-02 | 0.2319 HKD |
| 2023-06-30 | 0.2209 HKD |
| 2022-06-30 | 0.2998 HKD |
| 2021-07-05 | 0.1112 HKD |
| 2020-07-02 | 0.0600 HKD |
| 2019-06-04 | 0.0658 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.